Master data

MDAX
Name
MDAX PERFORMANCE-INDEX
WKN
846741
ISIN
DE0008467416
Symbol
MDAX
Trading time start
09:00:00
Trading time end
18:00:00

Price data

Last
31,493.41
Change
+161.94
Change in %
%
+0.517
Date
08/08/2025
Time
17:50:00
Open
31,326.85
Previous day
31,331.47
High
31,646.99
Low
31,292.25
52 weeks high
31,649.14
52 weeks low
24,152.88
Volume last trade
n/a
Volume
0
Turnover
0.00

 

Intraday1 Week1 Month3 Months1 Year5 YearsOverall
Chart
Illustration
Comparison
Analysis
 

MDAX stock price list

 Bid Ask Last Previous day
52 weeks high 52 weeks low
BECHTLE STK 0 0 40.960 36.920 4.04
 
 
10.943		 41.000 29.880
Lanxess 0 0 25.620 24.040 1.58
 
 
6.572		 32.340 21.720
Knorr-Bremse 0 0 92.35 87.90 4.45
 
 
5.063		 96.30 67.70
IONOS Group SE Namens-Aktien o.N. 0 0 42.450 40.450 2.00
 
 
4.944		 42.650 20.900
TRATON SE 0 0 30.880 29.700 1.18
 
 
3.973		 39.500 25.880
Kion Group AG 0 0 57.10 55.35 1.75
 
 
3.162		 57.10 29.58
thyssenkrupp AG 0 0 9.962 9.664 0.30
 
 
3.084		 11.295 2.790
NEMETSCHEK 0 0 137.90 133.90 4.00
 
 
2.987		 137.90 86.95
AUTO1 Group SE 0 0 28.840 28.020 0.82
 
 
2.926		 28.840 7.925
RTL Group 0 0 34.950 34.100 0.85
 
 
2.493		 37.100 23.850
EVOTEC SE 0 0 6.802 6.648 0.15
 
 
2.316		 10.360 5.242
HOCHTIEF STK 0 0 206.40 201.80 4.60
 
 
2.279		 206.40 103.40
UNITED INTER STK N 0 0 26.360 25.800 0.56
 
 
2.171		 26.360 14.750
AIXTRON STK 0 0 13.265 12.985 0.28
 
 
2.156		 19.200 9.026
Delivery Hero SE 0 0 25.760 25.240 0.52
 
 
2.060		 41.560 20.780
Wacker-Chemie AG 0 0 65.55 64.25 1.30
 
 
2.023		 93.38 59.20
Gerresheimer Group 0 0 45.240 44.380 0.86
 
 
1.938		 105.000 42.260
Freenet AG 0 0 27.580 27.100 0.48
 
 
1.771		 37.420 24.800
NORDEX SE 0 0 23.080 22.680 0.40
 
 
1.764		 23.080 10.860
flatexDEGIRO AG 0 0 27.840 27.380 0.46
 
 
1.680		 27.840 11.960
Fraport AG 0 0 72.55 71.40 1.15
 
 
1.611		 72.55 43.90
CTS Eventim AG & Co. KGaA 0 0 100.00 98.85 1.15
 
 
1.163		 113.10 76.45
LEG Immobilien SE 0 0 72.00 71.25 0.75
 
 
1.053		 95.28 64.12
Hella KGaA Hueck + CO 0 0 87.90 87.00 0.90
 
 
1.034		 92.30 82.30
Fuchs SE - Vorzugsaktien 0 0 41.140 40.860 0.28
 
 
0.685		 50.050 37.460
DEUTSCHE LUFTHANSA AG 0 0 7.980 7.928 0.05
 
 
0.656		 7.986 5.556
DWS Group SE 0 0 54.40 54.10 0.30
 
 
0.555		 54.40 32.78
TAG Immobilien AG 0 0 14.720 14.640 0.08
 
 
0.546		 16.890 11.940
Evonik Industries AG 0 0 16.960 16.870 0.09
 
 
0.533		 22.360 16.345
BILFINGER STK 0 0 95.10 94.60 0.50
 
 
0.529		 95.70 43.10
Aroundtown SA 0 0 3.324 3.308 0.02
 
 
0.484		 3.324 2.011
Krones AG 0 0 130.80 130.20 0.60
 
 
0.461		 144.60 108.80
RATIONAL AG 0 0 655.00 652.00 3.00
 
 
0.460		 935.00 638.50
PUMA STK 0 0 17.850 17.795 0.06
 
 
0.309		 47.240 17.795
Deutsche Wohnen SE 0 0 22.900 22.850 0.05
 
 
0.219		 27.000 19.480
TeamViewer SE 0 0 9.225 9.205 0.02
 
 
0.217		 13.720 8.855
HelloFresh SE 0 0 9.248 9.234 0.01
 
 
0.152		 13.430 5.040
Hugo Boss AG 0 0 40.960 40.920 0.04
 
 
0.098		 46.600 31.780
Redcare Pharmacy N.V. 0 0 102.60 102.60 0.00
 
 
0.000		 169.90 87.20
TUI AG - konvertierte Namensaktien 0 0 7.850 7.852 -0.00
 
 
-0.025		 8.628 5.336
Carl-Zeiss Meditec AG 0 0 43.380 43.460 -0.08
 
 
-0.184		 71.100 43.380
GEA Group AG 0 0 64.40 64.70 -0.30
 
 
-0.464		 64.70 39.62
Ströer SE & Co. KGaA 0 0 46.650 47.050 -0.40
 
 
-0.850		 59.050 45.000
AURUBIS AG 0 0 95.00 96.20 -1.20
 
 
-1.247		 96.20 62.10
JUNGHEINRICH PR 0 0 33.040 33.760 -0.72
 
 
-2.133		 42.540 23.840
K+S STK 0 0 13.100 13.390 -0.29
 
 
-2.166		 16.800 10.050
Scout24 SE 0 0 116.10 119.50 -3.40
 
 
-2.845		 122.30 65.95
Talanx AG 0 0 119.30 123.20 -3.90
 
 
-3.166		 123.20 64.65
RENK Group AG 0 0 61.02 63.53 -2.51
 
 
-3.951		 84.88 17.96
Hensoldt AG 0 0 84.80 89.80 -5.00
 
 
-5.568		 107.00 27.96
Print
All prices published on this page are Xontro prices and are at least
15 minutes delayed. To get real time Xontro prices please register here.